Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.675807 | -0.029536 | -4.19% | 0.70724 | 0.724245 | 0.672125 | 22,068.00 |
| Apr 23 2024 | 0.705343 | -0.031693 | -4.30% | 0.73611 | 0.740008 | 0.696703 | 109,458.00 |
| Apr 22 2024 | 0.737036 | 0.010627 | 1.46% | 0.657167 | 0.740814 | 0.282495 | 289,157.00 |
| Apr 21 2024 | 0.726409 | 0.004466 | 0.62% | 0.71897 | 0.732542 | 0.708226 | 511,889.00 |
| Apr 20 2024 | 0.721943 | 0.023952 | 3.43% | 0.692728 | 0.728772 | 0.679689 | 569,401.00 |
| Apr 19 2024 | 0.697992 | 0.04492 | 6.88% | 0.657167 | 0.718407 | 0.623539 | 748,493.00 |
| Apr 18 2024 | 0.653072 | 0.019428 | 3.07% | 0.634295 | 0.667445 | 0.621171 | 859,988.00 |
| Apr 17 2024 | 0.633644 | -0.014404 | -2.22% | 0.647469 | 0.661184 | 0.619499 | 1,042,420.00 |
| Apr 16 2024 | 0.648048 | 0.005639 | 0.88% | 0.643594 | 0.654842 | 0.609962 | 1,071,819.00 |
| Apr 15 2024 | 0.642409 | -0.066896 | -9.43% | 0.838641 | 0.843036 | 0.642409 | 1,043,853.00 |
| Apr 14 2024 | 0.709306 | -0.029411 | -3.98% | 0.727909 | 0.755454 | 0.664951 | 104,593.00 |
| Apr 13 2024 | 0.738717 | -0.000449 | -0.06% | 0.744444 | 0.779089 | 0.669703 | 231,804.00 |
| Apr 12 2024 | 0.739166 | -0.089049 | -10.75% | 0.828993 | 0.846841 | 0.677789 | 106,810.00 |
| Apr 11 2024 | 0.828214 | -0.038547 | -4.45% | 0.865123 | 0.868378 | 0.820722 | 44,570.00 |
| Apr 10 2024 | 0.866762 | 0.02739 | 3.26% | 0.838641 | 0.874587 | 0.802501 | 85,223.00 |
| Apr 09 2024 | 0.839372 | -0.035703 | -4.08% | 0.880601 | 0.882894 | 0.837715 | 35,438.00 |
| Apr 08 2024 | 0.875075 | 0.023061 | 2.71% | 0.841918 | 0.89473 | 0.779017 | 77,027.00 |
| Apr 07 2024 | 0.852015 | -0.020078 | -2.30% | 0.870614 | 0.892064 | 0.846902 | 24,439.00 |
| Apr 06 2024 | 0.872092 | 0.045973 | 5.56% | 0.823184 | 0.915398 | 0.812055 | 46,754.00 |
| Apr 05 2024 | 0.82612 | -0.014901 | -1.77% | 0.841918 | 0.84201 | 0.779017 | 110,251.00 |
| Apr 04 2024 | 0.841021 | 0.02953 | 3.64% | 0.807265 | 0.882591 | 0.784747 | 82,012.00 |
| Apr 03 2024 | 0.811491 | -0.031567 | -3.74% | 0.840875 | 0.917797 | 0.793219 | 225,078.00 |
| Apr 02 2024 | 0.843057 | -0.049607 | -5.56% | 0.891001 | 0.891001 | 0.817507 | 93,562.00 |
| Apr 01 2024 | 0.892664 | -0.07787 | -8.02% | 0.804391 | 0.979984 | 0.804012 | 361,669.00 |
| Mar 31 2024 | 0.970534 | 0.018756 | 1.97% | 0.947912 | 1.02 | 0.947912 | 134,752.00 |
| Mar 30 2024 | 0.951779 | -0.019027 | -1.96% | 0.972923 | 1.00 | 0.941918 | 98,720.00 |
| Mar 29 2024 | 0.970806 | 0.07527 | 8.41% | 0.896725 | 0.971824 | 0.89119 | 167,606.00 |
| Mar 28 2024 | 0.895535 | 0.016243 | 1.85% | 0.87905 | 0.895535 | 0.859622 | 70,514.00 |
| Mar 27 2024 | 0.879292 | 0.032455 | 3.83% | 0.853557 | 0.885965 | 0.83668 | 229,451.00 |
| Mar 26 2024 | 0.846837 | 0.014562 | 1.75% | 0.834299 | 0.871777 | 0.824782 | 133,685.00 |
| Mar 25 2024 | 0.832275 | -0.065871 | -7.33% | 0.804391 | 0.87266 | 0.804012 | 1,089,849.00 |
| Mar 24 2024 | 0.898146 | 0.005016 | 0.56% | 0.892782 | 0.907624 | 0.869514 | 505,456.00 |
| Mar 23 2024 | 0.89313 | -0.024387 | -2.66% | 0.913385 | 0.9362 | 0.890515 | 539,199.00 |
| Mar 22 2024 | 0.917517 | -0.015239 | -1.63% | 0.92754 | 0.999124 | 0.902571 | 1,184,078.00 |
| Mar 21 2024 | 0.932756 | 0.099814 | 11.98% | 0.813085 | 0.947224 | 0.812066 | 313,692.00 |
| Mar 20 2024 | 0.832942 | 0.090565 | 12.20% | 0.746203 | 0.83837 | 0.708124 | 123,002.00 |
| Mar 19 2024 | 0.742377 | -0.10799 | -12.70% | 0.851998 | 0.855018 | 0.723709 | 156,605.00 |
| Mar 18 2024 | 0.850367 | -0.057311 | -6.31% | 0.804391 | 0.910933 | 0.337156 | 74,534.00 |
| Mar 17 2024 | 0.907678 | 0.097762 | 12.07% | 0.804391 | 0.964891 | 0.784747 | 169,516.00 |
| Mar 16 2024 | 0.809916 | -0.08718 | -9.72% | 0.895028 | 0.90905 | 0.78539 | 171,805.00 |
| Mar 15 2024 | 0.897096 | 0.011277 | 1.27% | 0.913549 | 0.918891 | 0.81067 | 204,724.00 |
| Mar 14 2024 | 0.885818 | -0.028578 | -3.13% | 0.913549 | 0.918891 | 0.850227 | 109,803.00 |
| Mar 13 2024 | 0.914396 | 0.00762 | 0.84% | 0.911122 | 0.930653 | 0.885737 | 86,624.00 |
| Mar 12 2024 | 0.906777 | 0.048194 | 5.61% | 0.860076 | 0.934338 | 0.844713 | 385,857.00 |
| Mar 11 2024 | 0.858582 | 0.040604 | 4.96% | 0.875984 | 0.878494 | 0.814949 | 497,633.00 |
| Mar 10 2024 | 0.817979 | -0.016633 | -1.99% | 0.835399 | 0.844931 | 0.793113 | 323,109.00 |
| Mar 09 2024 | 0.834612 | -0.001863 | -0.22% | 0.836825 | 0.854694 | 0.824375 | 258,012.00 |
| Mar 08 2024 | 0.836476 | -0.028273 | -3.27% | 0.875984 | 0.878494 | 0.796413 | 87,218.00 |
| Mar 07 2024 | 0.864749 | 0.00607 | 0.71% | 0.859793 | 0.878936 | 0.840955 | 87,678.00 |
| Mar 06 2024 | 0.858679 | 0.021226 | 2.53% | 0.833361 | 0.883136 | 0.778345 | 146,387.00 |
| Mar 05 2024 | 0.837452 | 0.05452 | 6.96% | 0.782443 | 0.860592 | 0.678508 | 141,532.00 |
| Mar 04 2024 | 0.782932 | 0.010202 | 1.32% | 0.73718 | 0.805149 | 0.735146 | 77,163.00 |
| Mar 03 2024 | 0.77273 | -0.030836 | -3.84% | 0.801684 | 0.805363 | 0.740255 | 91,977.00 |
| Mar 02 2024 | 0.803566 | 0.000347 | 0.04% | 0.801173 | 0.808797 | 0.780332 | 57,933.00 |
| Mar 01 2024 | 0.803219 | 0.041778 | 5.49% | 0.757153 | 0.813332 | 0.75686 | 74,877.00 |
| Feb 29 2024 | 0.76144 | 0.025135 | 3.41% | 0.73718 | 0.776606 | 0.73215 | 186,425.00 |
| Feb 28 2024 | 0.736305 | -0.000121 | -0.02% | 0.739477 | 0.766257 | 0.676443 | 221,767.00 |
| Feb 27 2024 | 0.736425 | 0.009208 | 1.27% | 0.730017 | 0.751187 | 0.705911 | 247,485.00 |
| Feb 26 2024 | 0.727218 | -0.020924 | -2.80% | 0.643664 | 0.762647 | 0.372733 | 758,349.00 |
| Feb 25 2024 | 0.748141 | 0.013827 | 1.88% | 0.736313 | 0.777507 | 0.736313 | 517,917.00 |
| Feb 24 2024 | 0.734314 | 0.056649 | 8.36% | 0.680063 | 0.766946 | 0.672444 | 487,576.00 |
| Feb 23 2024 | 0.677665 | 0.003216 | 0.48% | 0.676994 | 0.687316 | 0.65561 | 337,799.00 |
| Feb 22 2024 | 0.674449 | 0.042093 | 6.66% | 0.631533 | 0.702847 | 0.625382 | 394,594.00 |
| Feb 21 2024 | 0.632355 | -0.011703 | -1.82% | 0.643664 | 0.647511 | 0.601974 | 350,009.00 |
| Feb 20 2024 | 0.644058 | -0.012062 | -1.84% | 0.659012 | 0.666322 | 0.620938 | 318,682.00 |
| Feb 19 2024 | 0.656119 | -0.009358 | -1.41% | 0.679325 | 0.689485 | 0.646115 | 233,230.00 |
| Feb 18 2024 | 0.665477 | 0.014231 | 2.19% | 0.651025 | 0.674057 | 0.641709 | 297,324.00 |
| Feb 17 2024 | 0.651246 | -0.015461 | -2.32% | 0.670234 | 0.67117 | 0.63027 | 259,885.00 |
| Feb 16 2024 | 0.666707 | -0.011797 | -1.74% | 0.679325 | 0.689485 | 0.650531 | 419,180.00 |
| Feb 15 2024 | 0.678504 | 0.006676 | 0.99% | 0.671844 | 0.691297 | 0.667802 | 416,712.00 |
| Feb 14 2024 | 0.671828 | 0.022134 | 3.41% | 0.647671 | 0.672009 | 0.642781 | 416,257.00 |
| Feb 13 2024 | 0.649694 | 0.018452 | 2.92% | 0.631113 | 0.650994 | 0.623535 | 525,884.00 |
| Feb 12 2024 | 0.631242 | 0.018368 | 3.00% | 0.597468 | 0.635253 | 0.586541 | 695,115.00 |
| Feb 11 2024 | 0.612875 | -0.000952 | -0.16% | 0.61187 | 0.62425 | 0.609088 | 451,765.00 |
| Feb 10 2024 | 0.613827 | 0.006447 | 1.06% | 0.610251 | 0.621064 | 0.594078 | 444,334.00 |
| Feb 09 2024 | 0.60738 | 0.008866 | 1.48% | 0.599615 | 0.617072 | 0.599615 | 313,226.00 |
| Feb 08 2024 | 0.598514 | 0.008264 | 1.40% | 0.589751 | 0.605121 | 0.584038 | 512,807.00 |
| Feb 07 2024 | 0.59025 | 0.000503 | 0.09% | 0.590067 | 0.597808 | 0.570133 | 46,404.00 |
| Feb 06 2024 | 0.589748 | 0.003336 | 0.57% | 0.587865 | 0.594482 | 0.582985 | 21,592.00 |
| Feb 05 2024 | 0.586412 | 0.007993 | 1.38% | 0.597468 | 0.597468 | 0.580816 | 8,277.00 |
| Feb 04 2024 | 0.57842 | -0.018198 | -3.05% | 0.597468 | 0.597468 | 0.575323 | 18,827.00 |
| Feb 03 2024 | 0.596618 | 0.00571 | 0.97% | 0.591491 | 0.622974 | 0.58801 | 42,303.00 |
| Feb 02 2024 | 0.590907 | 0.015713 | 2.73% | 0.575658 | 0.59296 | 0.572995 | 30,926.00 |
| Feb 01 2024 | 0.575195 | 0.002847 | 0.50% | 0.571069 | 0.584371 | 0.561521 | 43,905.00 |
| Jan 31 2024 | 0.572348 | -0.01749 | -2.97% | 0.593844 | 0.597173 | 0.567113 | 65,296.00 |
| Jan 30 2024 | 0.589838 | -0.01062 | -1.77% | 0.59891 | 0.611917 | 0.589838 | 50,500.00 |
| Jan 29 2024 | 0.600459 | 0.012407 | 2.11% | 0.629857 | 0.636165 | 0.588435 | 51,317.00 |
| Jan 28 2024 | 0.588052 | -0.00651 | -1.09% | 0.596678 | 0.604465 | 0.579023 | 40,050.00 |
| Jan 27 2024 | 0.594562 | 0.000561 | 0.09% | 0.594641 | 0.598596 | 0.584551 | 15,454.00 |
| Jan 26 2024 | 0.594002 | 0.021512 | 3.76% | 0.570787 | 0.595224 | 0.566179 | 31,074.00 |
